75,500.00
+1400(+1.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 75,400 | 74,100 | 74,100 | 75,700 | 74,000 | 3,033 |
| December 03, 2025 | 75,000 | 75,400 | 75,400 | 76,000 | 74,500 | 3,313 |
| December 02, 2025 | 74,900 | 75,000 | 75,000 | 75,800 | 74,700 | 2,381 |
| December 01, 2025 | 75,400 | 74,900 | 74,900 | 76,200 | 74,600 | 2,548 |
| November 28, 2025 | 75,900 | 75,400 | 75,400 | 75,900 | 74,200 | 2,225 |
| November 27, 2025 | 76,500 | 75,900 | 75,900 | 76,600 | 72,400 | 2,915 |
| November 26, 2025 | 73,000 | 76,100 | 76,100 | 76,400 | 73,000 | 2,168 |
| November 25, 2025 | 75,000 | 72,900 | 72,900 | 75,800 | 72,800 | 16,124 |
| November 24, 2025 | 76,400 | 75,100 | 75,100 | 76,400 | 75,000 | 1,584 |
| November 21, 2025 | 76,100 | 76,400 | 76,400 | 78,200 | 75,500 | 2,510 |
| November 20, 2025 | 78,000 | 78,400 | 78,400 | 80,100 | 78,000 | 3,485 |
| November 19, 2025 | 76,800 | 78,000 | 78,000 | 78,100 | 75,900 | 2,581 |
| November 18, 2025 | 81,000 | 76,800 | 76,800 | 81,000 | 76,800 | 4,681 |
| November 17, 2025 | 79,900 | 81,000 | 81,000 | 81,500 | 79,700 | 3,602 |
| November 14, 2025 | 82,800 | 79,900 | 79,900 | 82,800 | 79,700 | 5,484 |
| November 13, 2025 | 82,500 | 82,800 | 82,800 | 83,500 | 81,800 | 4,186 |
| November 12, 2025 | 81,500 | 82,500 | 82,500 | 83,400 | 81,500 | 3,795 |
| November 11, 2025 | 80,500 | 81,300 | 81,300 | 83,000 | 80,300 | 10,010 |
| November 10, 2025 | 75,700 | 80,300 | 80,300 | 83,000 | 75,700 | 5,762 |
| November 07, 2025 | 78,900 | 75,500 | 75,500 | 78,900 | 74,100 | 9,369 |
| November 06, 2025 | 78,300 | 78,900 | 78,900 | 80,000 | 77,500 | 7,631 |
| November 05, 2025 | 79,600 | 77,800 | 77,800 | 80,100 | 76,100 | 10,246 |
| November 04, 2025 | 80,000 | 79,000 | 79,000 | 82,000 | 78,900 | 11,572 |
| November 03, 2025 | 81,600 | 79,700 | 79,700 | 81,600 | 79,000 | 9,471 |
| October 31, 2025 | 82,000 | 79,900 | 79,900 | 82,100 | 79,600 | 9,785 |
| October 30, 2025 | 81,500 | 82,400 | 82,400 | 85,100 | 81,000 | 26,406 |
| October 29, 2025 | 78,700 | 80,800 | 80,800 | 80,900 | 77,500 | 9,432 |
| October 28, 2025 | 79,000 | 78,700 | 78,700 | 79,200 | 71,500 | 5,544 |
| October 27, 2025 | 79,900 | 78,900 | 78,900 | 80,600 | 78,000 | 8,550 |
| October 24, 2025 | 77,200 | 79,800 | 79,800 | 79,900 | 77,200 | 15,083 |
| October 23, 2025 | 77,600 | 75,800 | 75,800 | 77,600 | 75,500 | 3,330 |
| October 22, 2025 | 75,100 | 76,500 | 76,500 | 76,500 | 74,600 | 6,808 |
| October 21, 2025 | 74,000 | 75,000 | 75,000 | 77,400 | 73,700 | 9,302 |
| October 20, 2025 | 74,200 | 73,500 | 73,500 | 74,200 | 71,700 | 3,627 |
| October 17, 2025 | 72,000 | 73,000 | 73,000 | 74,100 | 71,500 | 7,121 |
| October 16, 2025 | 69,700 | 72,500 | 72,500 | 72,600 | 69,500 | 10,582 |
| October 15, 2025 | 69,500 | 69,500 | 69,500 | 69,500 | 68,000 | 2,057 |
| October 14, 2025 | 68,300 | 68,900 | 68,900 | 69,500 | 68,100 | 1,956 |
| October 13, 2025 | 68,000 | 68,100 | 68,100 | 68,900 | 67,100 | 1,919 |
| October 10, 2025 | 69,400 | 68,000 | 68,000 | 69,400 | 68,000 | 3,590 |
| October 02, 2025 | 68,300 | 69,400 | 69,400 | 70,400 | 68,200 | 3,505 |
| October 01, 2025 | 68,900 | 68,200 | 68,200 | 68,900 | 68,000 | 570 |
| September 30, 2025 | 69,600 | 68,100 | 68,100 | 69,600 | 68,000 | 682 |
| September 29, 2025 | 68,900 | 68,800 | 68,800 | 68,900 | 68,400 | 465 |
| September 26, 2025 | 69,100 | 68,500 | 68,500 | 69,100 | 68,000 | 1,353 |
| September 25, 2025 | 67,800 | 68,800 | 68,800 | 68,850 | 67,800 | 1,395 |
| September 24, 2025 | 69,500 | 67,800 | 67,800 | 69,500 | 67,500 | 3,138 |
| September 23, 2025 | 70,000 | 68,800 | 68,800 | 70,000 | 68,500 | 2,083 |
| September 22, 2025 | 69,500 | 69,100 | 69,100 | 71,000 | 69,100 | 2,863 |
| September 19, 2025 | 70,100 | 69,500 | 69,500 | 75,000 | 69,000 | 2,873 |
| September 18, 2025 | 70,000 | 70,100 | 70,100 | 70,100 | 69,400 | 1,486 |
| September 17, 2025 | 69,800 | 70,000 | 70,000 | 73,000 | 69,300 | 2,252 |
| September 16, 2025 | 70,400 | 69,800 | 69,800 | 70,600 | 69,600 | 2,631 |
| September 15, 2025 | 70,000 | 70,400 | 70,400 | 71,200 | 70,000 | 1,796 |
| September 12, 2025 | 71,600 | 71,400 | 71,400 | 71,800 | 71,000 | 1,532 |
| September 11, 2025 | 71,400 | 71,600 | 71,600 | 72,200 | 70,200 | 2,302 |
| September 10, 2025 | 71,500 | 71,500 | 71,500 | 71,700 | 71,000 | 1,054 |
| September 09, 2025 | 70,500 | 71,300 | 71,300 | 71,700 | 70,500 | 1,777 |
| September 08, 2025 | 70,900 | 70,500 | 70,500 | 71,700 | 70,200 | 819 |
| September 05, 2025 | 70,800 | 71,100 | 71,100 | 71,300 | 70,100 | 1,709 |